Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shell plc logo
SHELL.AS
Shell plc
15:35:29
35.725 €
0.0000 (%0.00)
Previous Close: 35.74
Day Low₺35.53
Day High₺35.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.9827
CLOSE 28.953

Low

LOW 25.0495

High

HIGH 32.8298
DATEOPENHIGHLOWCLOSE
01/02/201828.501328.601528.501328.6015
01/03/201828.571429.007328.571428.9822
01/04/201829.207729.207728.997229.2077
01/05/201829.222729.332929.222729.2778
01/08/201829.413129.483229.342929.4682
01/09/201829.558429.658629.458229.6335
01/10/201829.568429.753729.568429.6886
01/11/201829.688629.798829.568429.7437
01/12/201829.543329.87929.543329.8089
01/15/201829.678629.818929.673629.8089
01/16/201829.808929.88429.603429.7137
01/17/201829.518329.598429.448129.4481
01/18/201830.059330.059329.463229.5032
01/19/201829.568429.608529.463229.5684
01/22/201829.498229.743729.498229.7337
01/23/201830.059330.059329.808929.869
01/24/201830.049330.059329.798829.8489
01/25/201829.89429.994229.793829.7988
01/26/201829.798829.838929.498229.4982
01/29/201829.423129.703629.423129.5433
01/30/201829.35829.443129.202729.2327
01/31/201829.157629.262828.917128.9221
02/01/201828.556428.771827.554428.1406
02/02/201828.295928.461227.86527.9051
02/05/201827.554427.604527.34427.4793
02/06/201826.35227.023426.211826.3971
02/07/201826.85327.138626.647627.0083
02/08/201826.973326.973326.527426.5274
02/09/201826.367126.367125.805925.9011
02/12/201826.572526.572525.931226.4472
02/13/201826.552426.587526.32726.5875
02/14/201826.35226.607526.141626.5975
02/15/201826.592526.592526.031426.0514
02/16/201826.34226.35226.126626.352
02/19/201826.35726.432226.236826.2368
02/20/201826.241826.397126.236826.2719
02/21/201826.251826.447226.191726.332
02/22/201826.051426.412125.049526.4121
02/23/201826.487326.522426.306926.4973
02/26/201826.797926.797926.452226.6677
02/27/201826.777926.898126.552426.7929
02/28/201826.707726.998326.707726.7378
03/01/201827.043427.043426.286926.4272
03/02/201826.266926.266925.84625.9112
03/05/201825.996326.206725.886126.2017
03/06/201826.422226.477326.261826.342
03/07/201826.186726.231825.966326.1516
03/08/201825.986326.156625.911226.1516
03/09/201826.131626.131625.981326.0765
03/12/201826.201726.256826.036426.1416
03/13/201826.251826.32225.81125.811
03/14/201825.81125.886125.550425.6707
03/15/201825.610625.725825.555525.5805
03/16/201825.555526.762825.530425.6807
03/19/201825.800925.886125.450225.4502
03/20/201825.82125.981325.660725.9112
03/21/201826.076526.392125.861126.3921
03/22/201826.276926.422226.041426.0414
03/23/201826.176726.286925.85126.1867
03/26/201826.452226.627626.281926.4222
03/27/201826.742826.953226.562426.7428
03/28/201827.053427.053426.33226.5324
03/29/201826.35226.652626.35226.4522
04/03/201826.697726.697726.291926.4873
04/04/201826.617626.622626.31726.6025
04/05/201826.933227.544426.933227.5444
04/06/201827.649627.764827.544427.5694
04/09/201827.624527.704727.524327.6696
04/10/201827.920128.165627.699728.1656
04/11/201828.240828.426128.125528.351
04/12/201828.406128.556428.295928.3009
04/13/201828.300928.471228.295928.4712
04/16/201828.401128.401128.055428.3259
04/17/201828.38628.701728.315928.7017
04/18/201828.656629.062428.656629.0624
04/19/201829.112529.708728.88729.6034
04/20/201829.042329.698629.042329.5634
04/23/201829.413129.89929.413129.8439
04/24/201829.959130.224729.924130.1696
04/25/201829.90430.159529.843930.0293
04/26/201829.35829.959129.227729.9541
04/27/201829.929130.069429.848930.0143
04/30/201829.90430.104429.738730.1044
05/02/201829.86930.309829.86930.1545
05/03/201830.054330.259729.89930.1195
05/04/201830.089430.550330.089430.5503
05/07/201830.640530.996230.334930.896
05/08/201830.865930.865930.455130.6205
05/09/201830.750731.587430.750731.5673
05/10/201831.206631.457130.770730.8108
05/11/201831.116431.156530.961131.0713
05/14/201831.086431.537331.026331.5373
05/15/201831.371932.163531.371932.1635
05/16/201831.968132.158531.822831.8228
05/17/201831.89832.564331.89832.5643
05/18/201832.353932.564332.263732.3789
05/21/201832.454132.564332.243732.5392
05/22/201832.39432.829832.39432.6394
05/23/201832.063332.063331.437131.4371
05/24/201831.737731.767730.986230.9862
05/25/201830.966130.966130.234730.4501
05/28/201830.455130.635530.139530.3399
05/29/201830.224730.670629.753730.6706
05/30/201830.37531.061330.37531.0062
05/31/201830.991231.111430.800830.8008
06/01/201831.186631.226731.126531.1766
06/04/201831.40231.42231.131531.1315
06/05/201831.071331.116430.640530.9511
06/06/201830.961131.046330.560330.7006
06/07/201830.860931.011230.710631.0112
06/08/201830.946131.221630.941131.0463
06/11/201831.051331.376931.051331.3769
06/12/201831.231731.266730.560331.1565
06/13/201830.88631.091430.660530.7507
06/14/201830.650531.552330.645531.5523
06/15/201831.547331.547330.495230.4952
06/18/201830.344930.755730.199630.6355
06/19/201830.525330.715630.40530.7106
06/20/201830.760731.006230.460130.4852
06/21/201830.630530.630530.159530.2948
06/22/201830.159531.326830.019331.3268
06/25/201831.026331.251730.024330.0243
06/26/201830.344930.755730.299830.5253
06/27/201830.555331.512230.555331.2868
06/28/201831.331931.351931.041331.1114
06/29/201831.42231.507231.221631.2216
07/02/201831.056331.221630.740731.2216
07/03/201830.825931.306830.820830.8208
07/04/201831.086431.086430.655530.6555
07/05/201830.359931.191630.359930.9361
07/06/201830.991231.091430.560330.8609
07/09/201831.141531.647531.036331.5773
07/10/201831.767732.093431.537332.0032
07/11/201831.547331.547331.301831.3018
07/12/201831.171531.40231.171531.3419
07/13/201831.321831.482231.306831.4421
07/16/201831.41731.532330.615430.6555
07/17/201830.695630.951130.660530.6605
07/18/201830.720730.720730.710630.7106
07/19/201831.261731.361931.181631.1816
07/20/201831.221631.221630.870931.0764
07/23/201830.941131.086430.88130.881
07/24/201830.981231.38230.835931.382
07/25/201831.376931.497230.926131.2467
07/26/201830.931130.931129.758829.7588
07/27/201830.465130.495230.249730.4952
07/30/201830.284830.505230.269830.2898
07/31/201830.249731.226730.249731.2267
08/01/201830.575430.715629.979230.2547
08/02/201829.773830.259729.418129.4582
08/03/201830.079430.079429.488229.6836
08/06/201830.084430.084429.558429.6235
08/07/201830.059330.520329.833929.9792
08/08/201829.954130.129529.823929.9642
08/09/201829.593429.593429.39829.4982
08/10/201829.463229.463229.182629.1826
08/13/201829.057429.443127.649628.892
08/14/201829.177629.177628.957228.9572
08/15/201829.272829.693628.115529.6936
08/16/201828.37628.626528.36128.361
08/17/201828.506328.746828.295928.7468
08/20/201828.661628.786828.621528.7067
08/21/201828.621528.987228.566428.9872
08/22/201829.062429.122528.666629.1225
08/23/201829.057429.337929.057429.1576
08/24/201829.017329.503229.017329.4832
08/27/201829.057429.613529.057429.1526
08/28/201829.708729.708729.222729.398
08/29/201829.277829.347929.002329.1225
08/30/201829.217729.458229.187629.403
08/31/201829.40329.40329.027329.0273
09/03/201829.217729.553329.077429.5533
09/04/201829.342929.35829.197629.1976
09/05/201829.35829.35828.836928.857
09/06/201828.656628.907128.401128.4011
09/07/201828.325928.325927.955228.1907
09/10/201828.245828.275828.060428.0604
09/11/201828.185628.35627.960228.341
09/12/201828.516328.756828.516328.6065
09/13/201828.471228.686628.471228.5413
09/14/201828.646628.666628.526328.5263
09/17/201828.656629.347928.641529.3479
09/18/201828.761829.182628.661629.1125
09/19/201829.107529.347929.057429.3479
09/20/201829.35829.35829.097429.0974
09/21/201829.35829.613529.057429.5133
09/24/201829.87430.059329.708729.7287
09/25/201830.114530.610430.114530.6104
09/26/201830.610430.705630.460130.4752
09/27/201830.625530.825930.545330.6405
09/28/201830.675630.850930.344930.8509
10/01/201830.780830.966130.760730.7607
10/02/201831.021231.557330.750731.5573
10/03/201831.016231.066330.790830.9962
10/04/201830.431.151530.430.7407
10/05/201830.850931.046330.530330.5904
10/08/201830.460130.460129.999230.2297
10/09/201830.555330.610430.299830.5904
10/10/201830.780830.830930.139530.2297
10/11/201829.167629.818929.157629.1576
10/12/201829.593429.593429.127529.1275
10/15/201829.067429.458229.057429.363
10/16/201829.418130.961129.037330.9611
10/17/201829.498229.588429.207729.3029
10/18/201829.959130.194629.347929.3479
10/19/201829.558429.743729.39329.5984
10/22/201829.748729.758829.38829.388
10/23/201829.558429.558428.576428.5764
10/24/201828.556428.671628.305928.4412
10/25/201829.032329.032328.000328.3209
10/26/201828.165628.165627.303927.9602
10/29/201828.185628.606528.185628.346
10/30/201828.431128.541328.080428.371
10/31/201828.721729.35328.721729.3229
11/01/201829.347929.347928.421128.7417
11/02/201828.811929.082428.275828.2758
11/05/201828.506328.987228.416128.882
11/06/201828.88228.88228.636528.6967
11/07/201828.826929.247728.826929.1175
11/08/201829.112529.167628.706728.7067
11/09/201828.576428.696728.38128.6015
11/12/201828.88229.35828.581428.5814
11/13/201828.791828.791828.175628.5564
11/14/201828.060428.456227.709728.0704
11/15/201827.84528.015327.584527.8951
11/16/201828.055428.456228.055428.1506
11/19/201828.170628.656627.8427.84
11/20/201827.724727.809927.228827.3039
11/21/201827.36427.85527.34427.855
11/22/201827.945227.990327.674627.6746
11/23/201827.794927.794926.652626.6526
11/26/201827.098527.699727.093527.6997
11/27/201827.599527.599527.148627.3239
11/28/201827.529427.589527.238827.2388
11/29/201827.253827.709727.228827.5093
11/30/201827.494327.599527.464227.5544
12/03/201828.265828.34128.000328.0003
12/04/201828.551428.551428.015328.0153
12/05/201827.955227.955227.464227.4642
12/06/201827.409127.409126.196726.1967
12/07/201826.958227.36426.662627.0033
12/10/201826.807926.807926.051426.0514
12/11/201826.241826.802926.241826.5524
12/12/201826.652626.933226.487326.9332
12/13/201826.817926.86326.452226.7278
12/14/201826.82327.003326.552426.7027
12/17/201828.556428.556426.392126.3921
12/18/201826.226826.306925.740825.836
12/19/201825.550426.181725.550426.0564
12/20/201825.695725.871125.550425.5905
12/21/201825.560525.83125.375125.831
12/24/201825.911225.911225.675725.6957
12/27/201826.136626.136625.189725.6607
12/28/201825.795926.166725.775925.9963
12/31/201826.812926.812926.36226.362